Files
KissMeData/462020/day/candle-day-250.csv

19 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250211199919992000199813502697955000.00N5-1
3202502102000199120001991621712428853000.00N22
4202502071998198419991984230457040000.00N5-1
5202502061999199020001990542210836050000.00N21
62025020519981981199819815131024493000.00N30
720250204199819901998197610222041559000.00N218
8202502031980198719981975672213317292000.00N5-7
9202501311987198019871980542710745634000.00N5-2
10202501241989199019901980568711298128000.00N5-1
112025012319901990199519901005420012515000.00N30
1220250122199019901990199059950000.00N5-2
132025012119921995199519809681927473000.00N23
14202501201989199219921981363720061000.00N22
152025011719871990199019745691124295000.00N30
16202501161987198319871979664213166346000.00N24
1720250115198319941994198328755705415000.00N5-7
182025011419901990199219905461086624000.00N30
1920250113199019801995198011932369077000.00N21
202025011019891989198919851552430820172000.00N30
212025010919891989198919895131020357000.00N30
22202501081989199019901976185366095000.00N22
232025010719871990199019801121865000.00N22
2420250106198519751985197529585861233000.00N210
252025010319751997199719752935758540983000.00N5-19
26202501021994199019991990833516600782000.00N28
272024123019861969198619604825095004454000.00N227
2820241227195919621962195245868954896000.00N27
292024122619521982198219521705833369713000.00N5-20
30202412241972199019901972702613937284000.00N5-16
3120241223198819901990197116343230057000.00N27
32202412201981197719811977321635725000.00N24
3320241219197719901990197712032378609000.00N5-14
3420241218199119971997199161121457000.00N5-6
35202412171997200020001974767015312093000.00N22
36202412161995199019951990849416906387000.00N30
37202412131995198519951966633712491370000.00N30
382024121219951961199519611776235147479000.00N28
392024121119871999200019786751342087000.00N5-12
402024121019992000200019791707634011359000.00N5-1
412024120920001997200019692281045230217000.00N22
422024120619982000200019851534330499095000.00N5-2
43202412052000200020001994106211970000.00N30
442024120420001994200019937481491543000.00N30
452024120320001999200019931121922429074000.00N21
46202412021999201020101984935318635701000.00N5-11
4720241129201020002010200027595518140000.00N30
4820241128201020002015200012662545880000.00N30
492024112720102000201020001135122702470000.00N30
50202411262010201520152000629612593085000.00N5-5
51202411252015201520152000459920580000.00N30
52202411222015201520152000728114596405000.00N30
532024112120152000201520002436048821015000.00N210
54202411202005200520102000922018476000000.00N5-5
55202411192010200520102005806516170350000.00N30
562024111820102010201520052075441665575000.00N5-5
572024111520152015202520101711634427350000.00N30
58202411142015201520202010975819617790000.00N30
5920241113201520202030201521274293450000.00N5-10
60202411122025202020302020702614207880000.00N5-5
61202411112030202520302020585711842420000.00N5-5
6220241108203520402040202546839497060000.00N30
6320241107203520302035203010532137595000.00N25
64202411062030203020352030807816401890000.00N5-10
65202411052040203020402030279566380000.00N210
6620241104203020502050203039217983475000.00N5-10
672024110120402030204020301035321075430000.00N30
68202410312040203520402035131267190000.00N25
69202410302035203020352025561111364785000.00N5-5
70202410292040204020402030202410080000.00N30
71202410282040203020402030616512514970000.00N210
72202410252030202520402020713314477280000.00N5-10
732024102420402040204020355531125365000.00N30
7420241023204020302040203028805846410000.00N210
7520241022203020352035203016443344035000.00N5-10
7620241021204020352040203035467201630000.00N30
77202410182040203520402030536110886120000.00N25
7820241017203520302035203018343723040000.00N25
79202410162030203020402025324656475000.00N30
8020241015203020302035203010622154195000.00N5-10
812024101420402035204020251035721116510000.00N210
822024101120302030203520251572431880455000.00N5-5
8320241010203520302040203047659694190000.00N5-5
84202410082040203020402030273554200000.00N210
852024100720302025205020259801989875000.00N5-5
86202410042035202520452025449914990000.00N30
8720241002203520252035202518353716720000.00N5-5
8820240930204020302045203010442129905000.00N30
89202409272040203020452025572511674345000.00N210
902024092620302040204020251427129041905000.00N5-10
9120240925204020402040203523204731850000.00N30
922024092420402030204020306341292160000.00N30
93202409232040202020452020857117489115000.00N210
942024092020302025203520258391706620000.00N30
952024091920302035203520251446929335790000.00N5-5
962024091320352045204520251319226752385000.00N5-5
9720240912204020452050202551557104884120000.00N25
982024091120352035204020252101142742985000.00N5-15
9920240910205020502055203548809985545000.00N30
1002024090920502055206020351268825854680000.00N5-10
101202409062060205020602035784516048360000.00N210
102202409052050205520602035807316437720000.00N25
103202409042045206020652045660813540330000.00N5-20
10420240903206520652065205545879456585000.00N30
10520240902206520602065205040608340645000.00N25
10620240830206020602060205521744471730000.00N5-10
10720240829207020602070206027305644055000.00N5-5
10820240828207520752080207520244199920000.00N30
10920240827207520852085205545589442465000.00N5-10
110202408262085207020852070666613829710000.00N5-5
1112024082320902065209020152074143126370000.00N30
1122024082220902085209520807881638570000.00N5-5
11320240821209520902095208529896237275000.00N5-5
11420240820210021002100209041088603180000.00N30
115202408192100209021002090709414840275000.00N5-5
11620240816210521002105209531236571110000.00N25
1172024081421002100210020851055222086460000.00N30
118202408132100210021002090925419386365000.00N30
119202408122100209021002090575012028620000.00N30
12020240809210020952100209027945844515000.00N5-10
12120240808211020952110209031816667175000.00N210
122202408072100208021002080623013071450000.00N30
1232024080621002065210020651724736103770000.00N5-5
1242024080521052110211020703040463355925000.00N5-5
12520240802211020952110209515653292320000.00N25
12620240801210520902110208533787064500000.00N5-10
12720240731211521152115210020734354695000.00N30
12820240730211521102115209528666050300000.00N25
129202407292110210521102095876718468070000.00N30
1302024072621102090211020902289348241595000.00N30
131202407252110211021102090691714517340000.00N30
132202407242110210521102100576512129940000.00N25
133202407232105210521052100757515924790000.00N30
134202407222105210521052090561011789710000.00N30
1352024071921052090210520901113623356630000.00N215
1362024071820902095211020752903060437180000.00N5-15
1372024071721052110211020956581386830000.00N30
13820240716210521002105209542398916255000.00N30
139202407152105210021052090656613777705000.00N25
14020240712210021002105209027845840335000.00N30
141202407112100210021002090522510920395000.00N30
14220240710210020902100209044009220410000.00N30
14320240709210021002105210040348471615000.00N5-5
144202407082105210021052085758715930795000.00N25
145202407052100210021052085535911243735000.00N30
146202407042100209521002080803416760840000.00N30
14720240703210020852100208545459522905000.00N25
1482024070220952080209520702395650077760000.00N210
1492024070120852075208520751042821689590000.00N25
1502024062820802070208520552147944456845000.00N25
1512024062720752070208520651564932556610000.00N30
152202406262075207020802065969920080780000.00N30
1532024062520752070208020601631433816295000.00N30
1542024062420752080208520601775836811760000.00N5-5
1552024062120802090213020554011883851185000.00N5-5
1562024062020852080208520801087422643225000.00N25
1572024061920802070208020651103622890385000.00N30
15820240618208020802085207530286308390000.00N30
1592024061720802080208520551224325455910000.00N5-5
160202406142085208020952080584712210380000.00N5-10
1612024061320952085209520801446430224360000.00N30
162202406122095209521002080590512364655000.00N30
1632024061120952100210020801864639085540000.00N5-5
164202406102100209021002085987420680685000.00N210
165202406072090208520902070667413864040000.00N25
1662024060520852075208520601113122989570000.00N210
167202406042075207020752065799416526450000.00N30
16820240603207520702075206531156446540000.00N30
169202405312075207520752065533011040625000.00N5-5
1702024053020802080208020701247025835105000.00N30
171202405292080208020802070867117995505000.00N30
172202405282080208020802075515210695195000.00N30
1732024052720802080208520751022121282255000.00N5-10
1742024052420902080209020751313427311195000.00N25
175202405232085208020852075771016014105000.00N30
17620240522208520902095207539028117100000.00N5-5
17720240521209020902090208041958755180000.00N30
1782024052020902090209020856701399210000.00N30
17920240517209020852090208521644514440000.00N25
180202405162085208020902080684414273270000.00N30
18120240514208520902090208019294015835000.00N30
18220240513208520852085208033957067380000.00N25
18320240510208020802085207524235029105000.00N5-5
18420240509208520802085207525625324515000.00N210
18520240508207520752080207520114178555000.00N5-5
18620240507208020902090207544269203585000.00N5-10
1872024050320902090210520804336090849120000.00N30
1882024050220902090209520701226425508780000.00N5-10
18920240430210021052105209524765194320000.00N30
1902024042921002090210520901012821236050000.00N25
1912024042620952090209520802746757342025000.00N25
1922024042520902070209020552187545385295000.00N215
193202404242075208520852065658713613905000.00N5-5
19420240423208020702080206529316089580000.00N30
19520240422208020752080206540028287400000.00N30
19620240419208020652085206532576756150000.00N210
197202404182070207520802070558111568650000.00N25
1982024041720652070208020651301326971340000.00N5-5
1992024041620702070207520601063221934490000.00N5-5
2002024041520752065207520601704135171680000.00N30
201202404122075207020802070710514728070000.00N25
202202404112070206020752060485110036050000.00N25
2032024040920652075208020651279726514855000.00N5-5
2042024040820702080208020551348927824405000.00N5-5
205202404052075207020752065851117583960000.00N30
20620240404207520852085206514062910960000.00N5-10
20720240403208520752085207518213780745000.00N30
20820240402208520902090207019664083930000.00N5-5
20920240401209020902090208022464675290000.00N5-10
210202403292100210021002075846217757180000.00N30
211202403282100209021002080975420399230000.00N210
2122024032720902075209020702184145493895000.00N210
21320240326208020802080206540668430485000.00N5-5
2142024032520852075209020651633734056240000.00N25
215202403222080207020852070578712036645000.00N25
2162024032120752065208020551093222593195000.00N25
217202403202070207020802060639913247310000.00N5-5
21820240319207520802080205518073724245000.00N25
2192024031820702055207020451987840900655000.00N210
22020240315206020652065205530986366855000.00N5-5
2212024031420652055207520552606953809800000.00N25
2222024031320602070207020501152923732245000.00N5-10
22320240312207020702070206026055379890000.00N30
224202403112070207020702060220454880000.00N5-5
225202403082075207020752055602512425560000.00N25
22620240307207020702075206540438364460000.00N5-5
22720240306207520802080206539538188190000.00N5-5
2282024030520802090209020652043742409515000.00N5-10
2292024030420902075211520751174224411145000.00N30
2302024022920902070210020701543632192730000.00N25
231202402282085208020952070544311304555000.00N25
232202402272080209521052080681314289275000.00N5-25
233202402262105210521102090645113557245000.00N30
2342024022321052065211020652814158837815000.00N230
2352024022220752075208020603691676476750000.00N30
2362024022120752065207520602490051426310000.00N210
2372024022020652075207520552039542001755000.00N5-5
2382024021920702055207020552778457364670000.00N210
2392024021620602060208020552550052528120000.00N30
2402024021520602055207020501823837505665000.00N5-10
2412024021420702060207020551419229230175000.00N30
2422024021320702060207520551750936183990000.00N5-5
2432024020820752055207520501301026837980000.00N210
244202402072065205520702055555311458995000.00N30
24520240206206520652070206037157663155000.00N30
24620240205206520602070205525505251405000.00N30
247202402022065206020652055883218225455000.00N30
2482024020120652050206520501588932666705000.00N5-5
249202401312070206020702050952719635270000.00N210
250202401302060205020652050776915973175000.00N30
2512024012920602065207020302378348699055000.00N5-5
2522024012620652050207020401688534823350000.00N215
2532024012520502030206020301270426097450000.00N30
2542024012420502020205520201826737360720000.00N215
2552024012320352025204020251432829049955000.00N5-5
2562024012220402030204020201848037390370000.00N30
2572024011920402020204020151360627606430000.00N225
2582024011820152030204020153040761436555000.00N5-25
2592024011720402060206020251458229574145000.00N5-5
2602024011620452045205520351533931271540000.00N30
2612024011520452065206520402475250730685000.00N30
2622024011220452035204520251902738734835000.00N210
2632024011120352020204520202089442408610000.00N215
2642024011020202010203020103364767933570000.00N210
2652024010920101997202019973024260765131000.00N25
2662024010820052005201019982289445813235000.00N25
2672024010520001991200519911989739781161000.00N25
2682024010419951996199619891661433099044000.00N5-1
2692024010319961997199919954330486456470000.00N5-1
2702024010219971996199819912647552863912000.00N30
27120231228199719891997198766636132698279000.00N210
2722023122719871988198819811086121535342000.00N5-1
2732023122619881989199019801284325516577000.00N21
2742023122219871988198919791692133591722000.00N5-1
2752023122119881983198919762581151234077000.00N30
2762023122019881983198919753195763495954000.00N22
2772023121919861971198619712393547488518000.00N27
278202312181979198619861971890217613752000.00N5-8
2792023121519871968198719681680433221816000.00N212
2802023121419751969197819652765954553950000.00N25
2812023121319701972197219622793654927789000.00N5-2
2822023121219721972197319633750973869147000.00N30
2832023121119721970197319652620551571444000.00N21
2842023120819711971197219622561850413413000.00N30
2852023120719711969197319602371446642120000.00N22
2862023120619691969197119611622731936892000.00N30
28720231205196919661971196191614180081646000.00N5-1
2882023120419701971197519663574670476208000.00N5-1
2892023120119711972197719663245463973671000.00N5-6
2902023113019771979197919671214723946925000.00N5-4
2912023112919811978198419703210963492867000.00N21
2922023112819801980198519634587490460109000.00N5-6
29320231127198619791990197766313131617002000.00N28
2942023112419781970198119693642871983309000.00N26
2952023112319721966197219612508349299993000.00N23
2962023112219691944197019364691691713549000.00N222
2972023112119471935194819314362484381796000.00N27
2982023112019401940194119343816073904382000.00N30
2992023111719401939195119392779253942560000.00N5-2
3002023111619421944195319402000938864724000.00N5-3
3012023111519451938195619354499887433295000.00N25
3022023111419401941195019355132399369133000.00N5-1
3032023111319411958195819414738292067357000.00N5-8
30420231110194919501960194469125134625246000.00N5-4
3052023110919531954196619524799693763146000.00N5-6
3062023110819591960196919543850275350591000.00N5-2
30720231107196119781980196168200133934141000.00N5-19
30820231106198019881988197284401166973549000.00N5-8
30920231103198819591990195892259181835418000.00N211
310202311021977200020001951191251376782639000.00N220
31120231101195719591964195194441184542690000.00N5-2
31220231031195919611970195569483136074218000.00N30
313202310301959196219791957199591391294485000.00N5-4
314202310271963197719791962124192244232044000.00N5-14
315202310261977198419901956264792520953650000.00N5-7
316202310251984197519881968234953464197906000.00N28
317202310241976198119951963456232899650007000.00N5-14
318202310231990199120051990399628796608741000.00N5-2
3192023102019922005205019929672721938827024000.00N5-18
32020231019201020602130201017007493482352455000.00N5-150
32120231018216023852475210038626628670715970000.00N5-300
3222023101724602510275024201482045938373973290000.00N280
3232023101623802200295521453181559684348217460000.00N25
32420231013237520005480199187575536320529074569000.00N2375